Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apache Corp (NY: APA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 41.12 43.01 40.82 42.67 8,194,820 +0.91(+2.19%)
Jan 29, 2015 42.09 42.27 40.73 41.76 5,994,650 +0.08(+0.18%)
Jan 28, 2015 43.67 43.67 41.55 41.68 8,348,741 -2.37(-5.37%)
Jan 27, 2015 43.65 44.55 43.24 44.05 4,883,213 +0.08(+0.19%)
Jan 26, 2015 43.26 44.23 42.56 43.97 5,134,010 +1.08(+2.53%)
Jan 23, 2015 43.26 44.43 42.83 42.88 8,037,192 -0.60(-1.38%)
Jan 22, 2015 42.75 43.49 41.88 43.48 6,645,083 +0.98(+2.31%)
Jan 21, 2015 41.52 42.71 41.10 42.50 3,982,826 +1.47(+3.59%)
Jan 20, 2015 41.60 41.74 40.35 41.03 6,401,450 -1.08(-2.57%)
Jan 16, 2015 40.99 42.35 40.80 42.11 7,050,430 +1.52(+3.75%)
Jan 15, 2015 41.28 41.40 40.29 40.59 8,033,300 +0.32(+0.79%)
Jan 14, 2015 38.87 40.37 38.86 40.27 6,656,782 +0.72(+1.83%)
Jan 13, 2015 39.66 40.13 39.17 39.55 5,980,895 +0.00(+0.00%)
Jan 12, 2015 40.32 40.32 39.08 39.55 7,155,640 -1.51(-3.67%)
Jan 09, 2015 41.49 41.53 40.46 41.06 5,299,700 -0.12(-0.30%)
Jan 08, 2015 40.18 41.54 39.72 41.18 5,406,208 +1.54(+3.87%)
Jan 07, 2015 40.80 40.87 39.17 39.64 6,817,873 -0.45(-1.11%)
Jan 06, 2015 40.41 41.42 39.73 40.09 6,734,292 -0.44(-1.08%)
Jan 05, 2015 42.06 42.29 40.32 40.53 7,114,786 -2.65(-6.14%)
Jan 02, 2015 42.06 43.47 41.61 43.18 4,973,494 +0.78(+1.85%)
Dec 31, 2014 42.16 42.39 42.39 42.39 4,650,280 -0.20(-0.48%)
Dec 30, 2014 42.83 43.11 42.20 42.60 3,727,457 -0.45(-1.05%)
Dec 29, 2014 43.61 43.94 42.79 43.05 5,038,020 -0.22(-0.50%)
Dec 26, 2014 43.72 43.94 42.97 43.27 2,487,783 -0.06(-0.14%)
Dec 24, 2014 43.71 43.33 43.33 43.33 2,970,988 -0.93(-2.11%)
Dec 23, 2014 43.56 44.46 43.38 44.26 5,410,010 +1.14(+2.65%)
Dec 22, 2014 43.08 43.53 42.37 43.12 8,083,022 -0.73(-1.67%)
Dec 19, 2014 42.54 43.92 42.10 43.85 10,047,162 +1.81(+4.30%)
Dec 18, 2014 42.16 42.35 40.29 42.04 11,770,009 +1.32(+3.24%)
Dec 17, 2014 38.65 41.36 38.55 40.72 9,744,145 +2.36(+6.15%)
Dec 16, 2014 36.76 39.97 36.76 38.36 9,921,124 +1.02(+2.74%)
Dec 15, 2014 38.57 38.87 37.26 37.34 13,630,325 -0.84(-2.20%)
Dec 12, 2014 37.95 39.22 37.75 38.18 11,851,292 -0.41(-1.05%)
Dec 11, 2014 38.94 39.87 38.46 38.59 8,794,040 -0.50(-1.28%)
Dec 10, 2014 38.84 39.66 38.42 39.09 15,364,149 -0.72(-1.80%)
Dec 09, 2014 38.63 40.13 38.33 39.80 13,021,332 +0.95(+2.46%)
Dec 08, 2014 41.17 41.20 38.76 38.85 11,756,054 -2.85(-6.83%)
Dec 05, 2014 42.27 42.52 40.67 41.70 11,009,122 -1.09(-2.55%)
Dec 04, 2014 42.86 43.42 42.47 42.79 8,277,567 -0.71(-1.63%)
Dec 03, 2014 43.02 44.36 42.70 43.50 9,179,233 +0.80(+1.89%)
Dec 02, 2014 42.37 43.57 42.37 42.69 11,776,813 -0.47(-1.10%)
Dec 01, 2014 42.90 43.25 41.94 43.17 10,804,229 -0.19(-0.44%)
Nov 28, 2014 46.23 46.26 43.11 43.36 8,404,034 -5.51(-11.28%)
Nov 26, 2014 49.44 48.87 48.87 48.87 4,399,717 -0.76(-1.53%)
Nov 25, 2014 51.41 51.51 49.52 49.63 5,719,130 -1.66(-3.23%)
Nov 24, 2014 51.04 51.36 50.36 51.28 7,647,732 +0.07(+0.15%)
Nov 21, 2014 51.28 51.62 50.55 51.21 7,347,984 +0.99(+1.97%)
Nov 20, 2014 48.87 50.32 48.65 50.22 6,899,742 +1.48(+3.04%)
Nov 19, 2014 48.98 48.98 48.31 48.74 6,866,653 -0.01(-0.03%)
Nov 18, 2014 48.56 49.17 48.17 48.75 4,841,371 -0.01(-0.03%)
Nov 17, 2014 49.38 49.40 48.43 48.77 7,044,582 -0.85(-1.72%)
Nov 14, 2014 48.92 49.82 48.40 49.62 6,139,843 +0.87(+1.78%)
Nov 13, 2014 49.59 49.77 47.99 48.75 6,122,164 -1.10(-2.21%)
Nov 12, 2014 50.73 50.98 49.82 49.86 4,035,593 -1.16(-2.27%)
Nov 11, 2014 51.00 51.22 50.13 51.01 3,780,113 +0.21(+0.41%)
Nov 10, 2014 52.20 52.47 50.44 50.80 5,677,121 -0.96(-1.86%)
Nov 07, 2014 51.28 51.89 50.84 51.76 6,052,134 +0.73(+1.43%)
Nov 06, 2014 50.05 51.06 49.21 51.03 7,042,298 -0.08(-0.16%)
Nov 05, 2014 51.18 51.52 50.24 51.11 5,860,891 +0.91(+1.82%)
Nov 04, 2014 51.02 51.41 49.78 50.20 8,075,859 -1.48(-2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.